[1467 東証] JPX日経400ブル2倍上場投信(レバレッジ) 日足 時系列データ

[1467 東証] JPX日経400ブル2倍上場投信(レバレッジ)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-239510.009510.009370.009370.005104832000
2017-08-229340.009370.009320.009360.00146013657700
2017-08-219410.009410.009330.009340.00136012736200
2017-08-189390.009430.009350.009360.00123011537900
2017-08-179600.009610.009580.009610.005605375700
2017-08-169640.009650.009610.009630.006406163600
2017-08-159580.009690.009550.009640.00238022949800
2017-08-149460.009490.009400.009440.00157014834700
2017-08-109630.009710.009580.009590.005505293800
2017-08-099800.009800.009580.009650.00525050695600
2017-08-0800
2017-08-079950.009950.009900.009930.002001986100
2017-08-049780.009840.009780.009840.001101076400
2017-08-039850.009880.009820.009820.00117011526600
2017-08-029850.009920.009840.009840.00110010851500
2017-08-019700.009810.009620.009810.005605461400
2017-07-319700.009750.009700.009750.003703594000
2017-07-289720.009740.009670.009680.006806607500
2017-07-279660.009850.009660.009730.00142013894200
2017-07-269810.009810.009680.009700.006206032800
2017-07-259680.009680.009660.009670.0060580400
2017-07-249690.009710.009610.009710.00169016298100
2017-07-219820.009820.009790.009800.001901862700
2017-07-209750.009870.009750.009820.00124012171400
2017-07-199680.009730.009680.009680.004404274100
2017-07-189730.009730.009660.009710.002302233900
2017-07-149790.009800.009780.009780.005605485300
2017-07-139810.009810.009700.009730.004604473500
2017-07-129730.009750.009720.009740.002102044500
2017-07-119700.009800.009700.009790.009309055900
2017-07-109700.009720.009650.009700.00254024615400
2017-07-079560.009640.009560.009580.003203073100
2017-07-069720.009720.009660.009720.005305141000
2017-07-059570.009720.009540.009720.004304156500
2017-07-049790.009790.009600.009630.005805633700
2017-07-039650.009680.009640.009680.004204049300
2017-06-309620.009640.009580.009600.004604421700
2017-06-299800.009800.009770.009790.006506369000
2017-06-289680.009750.009650.009680.005305158000
2017-06-279650.009680.009650.009680.002302224000
2017-06-269620.009620.009620.009620.0070673400
2017-06-239590.009640.009560.009620.003603449800
2017-06-229590.009630.009580.009630.005705482500
2017-06-219620.009660.009590.009590.00109010508900
2017-06-209680.009760.009680.009690.00265025793700
2017-06-199480.009560.009480.009550.007607261800
2017-06-169450.009500.009440.009450.008608134500
2017-06-159370.009440.009280.009340.004404120300
2017-06-149460.009500.009420.009450.007406994400
2017-06-139330.009450.009330.009450.006406024100
2017-06-129370.009470.009370.009390.00172016167900
2017-06-099410.009480.009370.009370.00117010991100
2017-06-089540.009540.009390.009390.00487046292400
2017-06-079450.009510.009430.009480.0010409823500
2017-06-069620.009640.009470.009500.00250023855400
2017-06-059610.009670.009590.009660.009409050300
2017-06-029440.009700.009440.009630.00502048104200
2017-06-019200.009370.009200.009360.00139012945000
2017-05-319150.009150.009110.009140.001601462600
2017-05-309170.009200.009100.009200.002302103100
2017-05-299190.009220.009180.009190.005505053300
2017-05-269210.009210.009190.009190.001101012200
2017-05-259250.009330.009240.009270.00135012527700
2017-05-249270.009280.009200.009230.005705276500
2017-05-239200.009200.009140.009140.003503202000
2017-05-229170.009200.009120.009160.008307607200
2017-05-199060.009110.008980.009110.00401036109300
2017-05-188960.009070.008950.009020.00179016075600
2017-05-179290.009300.009210.009260.005805362900
2017-05-169380.009450.009330.009340.00175016464700
2017-05-159200.009330.009200.009300.006806292000
2017-05-129330.009380.009250.009290.00204018944300
2017-05-119410.009430.009330.009410.00324030413800
2017-05-109400.009420.009330.009400.00343032170500
2017-05-099430.009430.009330.009360.00212019862200
2017-05-089220.009410.009210.009410.00511047514000
2017-05-028910.009020.008910.008980.00213019117600
2017-05-018800.008870.008800.008870.007506634600
2017-04-288890.008890.008780.008780.00219019404700
2017-04-278800.008890.008800.008860.00156013778600
2017-04-268810.008880.008780.008880.00331029201900
2017-04-258540.008700.008510.008660.00406035012100
2017-04-248560.008560.008450.008480.00176014972700
2017-04-218310.008360.008260.008330.00284023665700
2017-04-208180.008240.008180.008180.001801479400
2017-04-198080.008200.008080.008150.00149012173900
2017-04-188250.008290.008160.008160.007706322700
2017-04-178050.008120.007830.008120.00651052217600
2017-04-148170.008170.008040.008090.00336027150100
2017-04-138150.008190.008050.008170.00369029860200
2017-04-128300.008300.008220.008280.00186015383500
2017-04-118430.008440.008380.008440.008807399300
2017-04-108490.008540.008470.008490.00160013606200
2017-04-078510.008530.008290.008390.00162013674400
2017-04-068480.008620.008240.008380.00484040354300
2017-04-058610.008610.008470.008560.00120010238400
2017-04-048610.008610.008440.008520.00311026488900
2017-04-038680.008720.008610.008710.00349030271800
2017-03-318890.008920.008640.008640.00259022765900
2017-03-308880.008900.008770.008770.00116010257200
2017-03-298970.008990.008920.008920.008807880900
2017-03-288740.008830.008740.008820.00269023649100
2017-03-278680.008680.008550.008590.00141012138700
2017-03-248670.008870.008670.008830.00133011712400
2017-03-238660.008700.008600.008700.00257022207600
2017-03-228760.008810.008670.008690.00484042268300
2017-03-219030.009100.008990.009090.007206492000
2017-03-179100.009130.009090.009110.007506828200
2017-03-169080.009210.009080.009200.00162014841700
2017-03-159140.009190.009110.009180.007707034900
2017-03-149230.009230.009190.009220.008708020100
2017-03-139150.009250.009150.009230.008908214100
2017-03-109110.009210.009110.009210.00493045184300
2017-03-099010.009010.008940.008970.002702423400
2017-03-088970.008970.008870.008900.004804280200
2017-03-078990.009010.008970.008970.007106384700
2017-03-068980.008990.008960.008990.004203769000
2017-03-039120.009120.008970.009000.006305695500
2017-03-029210.009240.009110.009130.00258023735100
2017-03-018860.009000.008800.008970.00186016572800
2017-02-288880.008930.008800.008800.00170015127000
2017-02-278830.008830.008680.008780.00144012610300
2017-02-248950.009030.008920.008930.00393035218700
2017-02-239040.009040.008950.009010.005805210100
2017-02-229090.009090.009020.009040.0010309315800
2017-02-218960.009040.008960.009030.00271024392900
2017-02-208880.008960.008820.008950.00209018583900
2017-02-178900.008910.008850.008890.00170015118700
2017-02-169030.009030.008900.009000.00217019492200
2017-02-159020.009060.009010.009010.00294026544600
2017-02-149100.009100.008830.008830.00424038206800
2017-02-139100.009100.009000.009040.00284025719700
2017-02-108810.008950.008650.008950.00574050771800
2017-02-098620.008620.008540.008540.00118010115000
2017-02-088590.008690.008590.008690.005404660600
2017-02-078520.008600.008500.008590.00118010082800
2017-02-068740.008760.008580.008610.008006942300
2017-02-038630.008660.008510.008590.00146012559300
2017-02-028750.008760.008510.008510.00272023445800
2017-02-018560.008740.008520.008740.00189016338300
2017-01-318720.008800.008660.008680.00231020128700
2017-01-308910.008920.008850.008920.00118010493700
2017-01-279000.009040.008950.009000.00310027903900
2017-01-268820.008940.008820.008940.00269023878300
2017-01-258650.008730.008620.008620.003503037900
2017-01-248500.008550.008450.008470.00267022715200
2017-01-238630.008670.008550.008570.00120010319200
2017-01-208730.008840.008730.008790.00282024717400
2017-01-198740.008800.008670.008740.00371032434100
2017-01-188440.008590.008360.008590.00556046828600
2017-01-178700.008700.008520.008540.00317027215200
2017-01-168870.008890.008730.008760.00215018983800
2017-01-138790.008920.008790.008920.00127011249400
2017-01-128940.008940.008740.008810.00578051035500
2017-01-118950.009010.008950.008980.00153013706200
2017-01-109000.009090.008890.008920.0010909766200
2017-01-068910.009050.008910.009050.0010109058100
2017-01-059100.009100.009040.009070.00275024962600
2017-01-048890.009070.008890.009070.00427038349200
2016-12-308560.008680.008540.008630.00257022059200
2016-12-298780.008780.008620.008670.0013340116008000
2016-12-288840.008910.008830.008870.005204619000
2016-12-278780.008910.008780.008840.00187016546800
2016-12-268870.008880.008830.008830.00241021376100
2016-12-228890.008900.008830.008890.00313027781100
2016-12-219050.009090.008900.008910.00467042082700
2016-12-208930.009030.008920.009000.00976087651400
2016-12-198900.008970.008900.008970.009408399400
2016-12-169000.009010.008930.008950.00484043431200
2016-12-158880.009000.008820.008870.00618055057200
2016-12-148870.008870.008810.008830.00301026631300
2016-12-138680.008840.008640.008810.00232020340400
2016-12-128830.008890.008660.008660.00407035898900
2016-12-098500.008700.008500.008690.001144098636600
2016-12-088460.008510.008410.008510.00499042177300
2016-12-078240.008290.008220.008290.00288023821400
2016-12-068230.008230.008140.008160.00238019450300
2016-12-058120.008120.008010.008050.00301024270000
2016-12-028230.008240.008130.008210.00206016819200
2016-12-018280.008420.008200.008210.00968080485800
2016-11-308110.008130.008060.008070.00282022844300
2016-11-298020.008110.008020.008090.009307515700
2016-11-287970.008120.007970.008120.00246019724800
2016-11-258050.008150.007970.008060.00462037260200
2016-11-248020.008040.007980.008000.00338027059100
2016-11-227790.007870.007760.007870.00331025907700
2016-11-217750.007820.007710.007800.00827064274800
2016-11-187760.007770.007670.007690.00482037267900
2016-11-177520.007600.007520.007600.00334025203900
2016-11-167580.007610.007550.007610.00475035997100
2016-11-157440.007440.007350.007420.00371027518000
2016-11-147250.007400.007250.007370.00974071337700
2016-11-117280.007370.007110.007160.00575041591900
2016-11-107080.007190.006970.007130.0019600138486700
2016-11-097090.007220.006240.006400.0022130144351000
2016-11-087070.007070.006990.007020.00390027457200
2016-11-077070.007070.006940.007020.00253017785000
2016-11-046920.006920.006760.006840.00327022364500
2016-11-027120.007170.007020.007080.00308021833400
2016-11-017270.007360.007260.007320.009206700100
2016-10-317270.007350.007250.007350.0010107368300
2016-10-287300.007340.007280.007310.00239017462900
2016-10-277230.007260.007180.007220.00163011784500
2016-10-267150.007240.007140.007220.004002878000
2016-10-257120.007200.007120.007160.00289020682500
2016-10-247060.007080.007010.007080.0012308653700
2016-10-217080.007120.007020.007020.0010107163900
2016-10-206920.007070.006920.007060.00237016678300
2016-10-196900.006960.006900.006960.005103527400
2016-10-186850.006930.006850.006930.0011207724100
2016-10-176820.006920.006820.006900.00166011384600
2016-10-146770.006830.006740.006830.00226015355000
2016-10-136850.006900.006750.006760.00213014543200
2016-10-126820.006890.006800.006800.00422028900100
2016-10-116940.007000.006920.006930.00482033598100
2016-10-076890.006890.006830.006870.00272018695900
2016-10-066920.006980.006890.006900.0029320203422500
2016-10-056810.006860.006770.006840.0015250103894600
2016-10-046700.006780.006700.006720.00154010420600
2016-10-036690.006750.006670.006670.00697046748500
2016-09-306540.006670.006530.006590.00424028037500
2016-09-296760.006860.006750.006820.00480032747100
2016-09-286750.006750.006610.006670.00219014668200
2016-09-276480.006760.006420.006750.00612040867300
2016-09-266750.006760.006610.006620.0014209519500
2016-09-236790.006800.006710.006770.00360024233100
2016-09-216450.006840.006400.006840.00651043828200
2016-09-206350.006520.006350.006440.00164010643800
2016-09-166370.006410.006340.006410.00186011867600
2016-09-156410.006410.006280.006330.00618039088400
2016-09-146440.006530.006440.006450.00184011894700
2016-09-136600.006600.006490.006490.00206013456700
2016-09-126580.006600.006470.006510.00922060462800
2016-09-096770.006780.006730.006770.00166011229600
2016-09-086810.006810.006690.006750.0010707196900
2016-09-076710.006820.006710.006820.00488032856100
2016-09-066800.006880.006800.006870.008305678900
2016-09-056860.006900.006770.006770.00575039489900
2016-09-026680.006750.006680.006740.008605773800
2016-09-016660.006730.006660.006720.0011407632800
2016-08-316570.006650.006570.006650.00231015289100
2016-08-306430.006480.006430.006470.005503550500
2016-08-296480.006510.006460.006480.00269017449800
2016-08-266290.006300.006220.006220.009305806900
2016-08-256400.006400.006370.006370.00150956900
2016-08-246410.006410.006370.006370.00100640000
2016-08-236390.006400.006390.006400.0040255800
2016-08-226330.006350.006330.006350.005703608300
2016-08-196300.006330.006250.006280.002501570100
2016-08-186380.006480.006280.006290.0010306534600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog